Source Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	46.47	46.81	46.22	46.50	46.50	0.11%	11,743
May 7, 2026	46.50	46.50	46.25	46.45	46.45	-	16,976
May 6, 2026	46.58	46.80	46.16	46.45	46.45	-0.19%	22,426
May 5, 2026	46.31	46.91	46.24	46.54	46.54	0.17%	8,315
May 4, 2026	46.64	46.98	46.35	46.46	46.46	0.02%	4,756
May 1, 2026	46.15	47.57	46.15	46.45	46.45	-0.13%	14,593
Apr 30, 2026	46.15	47.06	46.05	46.51	46.51	1.17%	40,531
Apr 29, 2026	45.35	46.08	45.35	45.97	45.97	0.35%	14,154
Apr 28, 2026	45.52	45.94	45.23	45.81	45.81	0.02%	21,623
Apr 27, 2026	45.72	45.99	45.40	45.80	45.80	-0.58%	18,041
Apr 24, 2026	46.25	46.35	45.85	46.07	46.07	-0.46%	11,807
Apr 23, 2026	46.42	46.63	45.96	46.28	46.28	-0.17%	5,650
Apr 22, 2026	47.40	47.40	46.20	46.36	46.36	-0.59%	7,285
Apr 21, 2026	46.74	46.74	46.16	46.64	46.64	0.72%	9,766
Apr 20, 2026	46.41	46.83	45.39	46.30	46.30	-0.47%	7,434
Apr 17, 2026	46.41	47.35	46.30	46.52	46.52	0.48%	4,359
Apr 16, 2026	46.50	46.50	46.14	46.30	46.30	-0.43%	8,790
Apr 15, 2026	47.15	47.56	46.11	46.50	46.50	-0.09%	9,011
Apr 14, 2026	46.30	47.55	45.81	46.54	46.33	0.82%	35,594
Apr 13, 2026	46.09	46.19	45.58	46.16	45.95	0.92%	17,560
Apr 10, 2026	45.52	46.15	45.23	45.74	45.54	-0.26%	23,942
Apr 9, 2026	45.32	46.20	45.29	45.86	45.65	1.10%	19,858
Apr 8, 2026	45.66	45.88	45.21	45.36	45.16	1.14%	16,285
Apr 7, 2026	45.00	45.27	44.41	44.85	44.65	0.07%	14,974
Apr 6, 2026	44.93	45.78	44.20	44.82	44.62	-1.33%	44,505
Apr 2, 2026	46.10	47.30	44.91	45.43	45.22	-1.40%	6,933
Apr 1, 2026	47.04	47.04	45.13	46.07	45.86	-0.54%	17,449
Mar 31, 2026	45.39	47.10	44.58	46.32	46.11	3.88%	16,285
Mar 30, 2026	44.57	45.02	44.54	44.59	44.39	0.20%	8,653
Mar 27, 2026	44.79	45.29	44.50	44.50	44.30	-0.78%	5,754
Mar 26, 2026	45.10	46.23	44.79	44.85	44.65	-1.92%	10,013
Mar 25, 2026	45.06	47.79	45.00	45.73	45.53	1.74%	8,504
Mar 24, 2026	45.00	45.32	44.79	44.95	44.75	-1.11%	14,962
Mar 23, 2026	45.70	46.57	44.85	45.46	45.25	1.24%	11,089
Mar 20, 2026	45.75	46.52	44.80	44.90	44.70	-1.92%	10,848
Mar 19, 2026	46.14	47.17	45.78	45.78	45.58	-0.97%	5,109
Mar 18, 2026	46.94	47.53	46.19	46.23	46.02	-1.58%	8,547
Mar 17, 2026	46.91	48.31	46.60	46.97	46.76	0.12%	4,456
Mar 16, 2026	46.30	47.26	46.25	46.92	46.71	1.34%	14,357
Mar 13, 2026	46.24	48.37	46.24	46.30	46.09	-0.63%	5,840
Mar 12, 2026	47.18	47.18	46.50	46.59	46.17	-0.32%	13,105
Mar 11, 2026	47.19	47.59	46.71	46.74	46.32	-0.72%	10,318
Mar 10, 2026	47.00	47.77	46.69	47.08	46.66	0.17%	11,788
Mar 9, 2026	48.04	48.04	46.72	47.00	46.58	-0.55%	8,975
Mar 6, 2026	47.00	47.51	45.93	47.26	46.84	0.30%	28,047
Mar 5, 2026	47.94	48.88	47.05	47.12	46.70	-1.51%	4,464
Mar 4, 2026	47.67	48.27	47.23	47.84	47.41	1.12%	21,629
Mar 3, 2026	48.68	48.68	47.00	47.31	46.89	-1.31%	16,843
Mar 2, 2026	47.90	48.44	47.81	47.94	47.51	-0.60%	11,485
Feb 27, 2026	48.69	48.69	47.99	48.23	47.80	0.19%	13,951